MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 489.00
0.00 (0.00%)
At close: Sep 19, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | -0.15% | - |
| Sep 18, 2025 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | -2.43% | - |
| Sep 17, 2025 | 478.20 | 478.20 | 478.20 | 489.00 | 489.00 | 2.26% | 3 |
| Sep 16, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | -3.16% | - |
| Sep 15, 2025 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | -0.54% | - |
| Sep 12, 2025 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 0.83% | - |
| Sep 11, 2025 | 492.40 | 492.40 | 492.40 | 492.40 | 492.40 | 2.07% | - |
| Sep 10, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | -0.96% | - |
| Sep 9, 2025 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 1.78% | - |
| Sep 8, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | 0.76% | - |
| Sep 5, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.71% | - |
| Sep 4, 2025 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | 0.95% | - |
| Sep 3, 2025 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | 0.34% | - |
| Sep 2, 2025 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | -2.07% | - |
| Sep 1, 2025 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | -0.41% | - |
| Aug 29, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | -1.00% | - |
| Aug 28, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | -1.03% | - |
| Aug 27, 2025 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 2.04% | - |
| Aug 26, 2025 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | -1.52% | - |
| Aug 25, 2025 | 489.50 | 489.50 | 489.50 | 491.90 | 491.90 | -0.36% | 3 |
| Aug 22, 2025 | 472.20 | 493.10 | 472.20 | 493.70 | 493.70 | 0.61% | 7 |
| Aug 21, 2025 | 496.80 | 496.80 | 496.80 | 490.70 | 490.70 | 0.06% | 3 |
| Aug 20, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | 0.68% | - |
| Aug 19, 2025 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 1.39% | - |
| Aug 18, 2025 | 478.40 | 478.60 | 478.40 | 480.40 | 480.40 | 0.38% | 22 |
| Aug 14, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - | - |
| Aug 13, 2025 | 477.06 | 477.06 | 477.06 | 478.60 | 477.06 | 1.44% | - |
| Aug 12, 2025 | 470.29 | 470.29 | 470.29 | 471.80 | 470.29 | -1.21% | - |
| Aug 11, 2025 | 476.07 | 476.07 | 476.07 | 477.60 | 476.07 | 2.01% | - |
| Aug 8, 2025 | 486.00 | 486.00 | 486.00 | 468.20 | 466.70 | -0.28% | 3 |
| Aug 7, 2025 | 467.99 | 467.99 | 467.99 | 469.50 | 467.99 | -1.18% | - |
| Aug 6, 2025 | 473.58 | 473.58 | 473.58 | 475.10 | 473.58 | -2.54% | - |
| Aug 5, 2025 | 485.94 | 485.94 | 485.94 | 487.50 | 485.94 | -1.44% | - |
| Aug 4, 2025 | 493.01 | 493.01 | 493.01 | 494.60 | 493.01 | 2.55% | - |
| Aug 1, 2025 | 480.75 | 480.75 | 480.75 | 482.30 | 480.75 | -2.51% | - |
| Jul 31, 2025 | 487.50 | 487.50 | 487.50 | 494.70 | 493.11 | 0.96% | 25 |
| Jul 30, 2025 | 486.90 | 486.90 | 486.90 | 490.00 | 488.43 | 1.81% | 20 |
| Jul 29, 2025 | 479.76 | 479.76 | 479.76 | 481.30 | 479.76 | 0.86% | - |
| Jul 28, 2025 | 475.67 | 475.67 | 475.67 | 477.20 | 475.67 | 2.76% | - |
| Jul 25, 2025 | 462.91 | 462.91 | 462.91 | 464.40 | 462.91 | 0.17% | - |
| Jul 24, 2025 | 462.40 | 462.40 | 462.40 | 463.60 | 462.11 | 1.42% | 1 |
| Jul 23, 2025 | 455.70 | 461.10 | 455.70 | 457.10 | 455.63 | -2.85% | 8 |
| Jul 22, 2025 | 493.60 | 493.60 | 493.60 | 470.50 | 468.99 | -5.01% | 15 |
| Jul 21, 2025 | 493.71 | 493.71 | 493.71 | 495.30 | 493.71 | -0.98% | - |
| Jul 18, 2025 | 498.59 | 498.59 | 498.59 | 500.20 | 498.59 | 0.79% | - |
| Jul 17, 2025 | 494.71 | 494.71 | 494.71 | 496.30 | 494.71 | 3.40% | - |
| Jul 16, 2025 | 478.46 | 478.46 | 478.46 | 480.00 | 478.46 | -1.84% | - |
| Jul 15, 2025 | 487.43 | 487.43 | 487.43 | 489.00 | 487.43 | -0.29% | - |
| Jul 14, 2025 | 486.70 | 486.70 | 486.70 | 490.40 | 488.83 | 0.62% | 1 |
| Jul 11, 2025 | 490.60 | 490.60 | 490.60 | 487.40 | 485.84 | -2.48% | 1 |